Market [unlinked] / [unlinked]
Identifier on Bibox: 4BCH_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
1.0000 |
30,936.4800 |
294.8000 |
293.0300 |
307.2100 |
299.3700 |
| 2022-04-11 |
1.0000 |
26,297.7000 |
319.6600 |
294.5400 |
320.7200 |
295.5500 |
| 2022-04-10 |
1.0000 |
26,055.8500 |
325.7800 |
322.2200 |
332.3200 |
326.6100 |
| 2022-04-09 |
1.0000 |
14,144.3900 |
322.9100 |
321.3100 |
327.5600 |
325.3300 |
| 2022-04-08 |
1.0000 |
24,080.3100 |
335.7400 |
326.5900 |
338.3800 |
326.9200 |
| 2022-04-07 |
1.0000 |
26,345.5200 |
330.8500 |
325.7200 |
339.8100 |
335.6400 |
| 2022-04-06 |
1.0000 |
25,948.0500 |
365.0500 |
339.1200 |
367.8300 |
342.8700 |
| 2022-04-05 |
1.0000 |
21,128.2100 |
376.0700 |
366.1700 |
382.3300 |
368.5800 |
| 2022-04-04 |
1.0000 |
17,886.0800 |
378.7200 |
362.4400 |
379.5600 |
369.6300 |
| 2022-04-03 |
1.0000 |
18,819.4700 |
372.6000 |
367.9300 |
379.2600 |
374.5000 |
| 2022-04-02 |
1.0000 |
19,343.5400 |
377.0700 |
370.0000 |
383.1700 |
375.5300 |
| 2022-04-01 |
1.0000 |
25,384.0400 |
384.1900 |
362.8700 |
389.5800 |
376.4100 |
| 2022-03-31 |
1.0000 |
27,997.8500 |
380.2000 |
362.0400 |
391.3800 |
386.2800 |
| 2022-03-30 |
1.0000 |
25,211.9600 |
372.9900 |
362.4900 |
386.8400 |
377.7000 |
| 2022-03-29 |
1.0000 |
23,808.7100 |
368.0800 |
366.1600 |
387.3900 |
372.2900 |
| 2022-03-28 |
1.0000 |
19,296.5300 |
376.4500 |
369.2100 |
385.6600 |
381.5400 |
| 2022-03-27 |
1.0000 |
18,511.0500 |
362.0500 |
354.4500 |
372.9300 |
372.2000 |
| 2022-03-26 |
1.0000 |
14,399.5300 |
364.8100 |
356.2700 |
366.1100 |
360.9000 |
| 2022-03-25 |
1.0000 |
19,012.3700 |
365.8900 |
352.4000 |
370.9500 |
368.4400 |
| 2022-03-24 |
1.0000 |
25,907.3200 |
363.7000 |
351.0700 |
367.6400 |
364.9700 |
| 2022-03-23 |
1.0000 |
31,028.0000 |
375.2000 |
352.8600 |
384.1500 |
361.5300 |
| 2022-03-22 |
1.0000 |
31,849.4200 |
334.8500 |
334.1300 |
386.8000 |
381.6700 |
| 2022-03-21 |
1.0000 |
24,167.3400 |
327.1400 |
319.8200 |
340.3500 |
334.0600 |
| 2022-03-20 |
1.0000 |
20,345.6900 |
327.6900 |
315.2700 |
332.4500 |
325.1000 |
| 2022-03-19 |
1.0000 |
14,262.6300 |
305.4400 |
305.3800 |
324.8600 |
324.5500 |
| 2022-03-18 |
1.0000 |
27,085.1400 |
296.1400 |
290.4600 |
305.7300 |
305.6300 |
| 2022-03-17 |
1.0000 |
17,430.6000 |
299.6500 |
294.1400 |
301.1400 |
295.8200 |
| 2022-03-16 |
1.0000 |
32,068.3900 |
289.1100 |
286.0600 |
302.3500 |
298.1300 |
| 2022-03-15 |
1.0000 |
25,337.4300 |
289.3500 |
281.4800 |
292.7300 |
290.2000 |
| 2022-03-14 |
1.0000 |
20,327.4400 |
279.4900 |
277.1200 |
288.1400 |
283.6000 |
| 2022-03-13 |
1.0000 |
16,460.8400 |
290.6900 |
283.8800 |
295.9200 |
287.6800 |
| 2022-03-12 |
1.0000 |
19,214.7800 |
287.3500 |
286.9700 |
294.0600 |
290.6900 |
| 2022-03-11 |
1.0000 |
26,250.0700 |
289.3000 |
280.9000 |
294.6100 |
290.3000 |
| 2022-03-10 |
1.0000 |
29,501.5400 |
307.0800 |
283.4200 |
308.7700 |
290.1100 |
| 2022-03-09 |
1.0000 |
26,192.4900 |
284.2600 |
283.2700 |
317.8200 |
308.4200 |
| 2022-03-08 |
1.0000 |
30,339.9300 |
273.6400 |
272.0600 |
289.4100 |
281.8300 |
| 2022-03-07 |
1.0000 |
28,302.2600 |
281.8600 |
269.6300 |
290.9400 |
272.6400 |
| 2022-03-06 |
1.0000 |
22,468.3200 |
293.9200 |
283.8900 |
296.0800 |
288.4800 |
| 2022-03-05 |
1.0000 |
21,468.3700 |
290.2600 |
283.0400 |
295.2700 |
292.7400 |
| 2022-03-04 |
1.0000 |
24,235.6800 |
314.9500 |
292.1100 |
315.4300 |
292.1800 |
| 2022-03-03 |
1.0000 |
22,882.7800 |
319.8500 |
305.1600 |
321.6400 |
310.1200 |
| 2022-03-02 |
1.0000 |
27,297.0800 |
328.4500 |
317.8900 |
331.1800 |
319.4300 |
| 2022-03-01 |
1.0000 |
32,868.0800 |
339.0800 |
320.1300 |
343.7000 |
329.6000 |
| 2022-02-28 |
1.0000 |
32,356.0700 |
303.8400 |
300.2000 |
338.3400 |
333.0300 |
| 2022-02-27 |
1.0000 |
30,419.8200 |
315.1900 |
299.1100 |
321.2800 |
301.9700 |
| 2022-02-26 |
1.0000 |
22,775.5000 |
308.5200 |
306.8000 |
327.2000 |
314.8800 |
| 2022-02-25 |
1.0000 |
33,810.1000 |
300.4500 |
290.1300 |
311.8800 |
310.9500 |
| 2022-02-24 |
1.0000 |
65,961.5700 |
288.3800 |
259.2100 |
309.5000 |
301.4600 |
| 2022-02-23 |
1.0000 |
22,023.2600 |
293.0500 |
289.2400 |
304.7500 |
295.7900 |
| 2022-02-22 |
1.0000 |
34,949.4000 |
283.1100 |
275.1300 |
295.4000 |
289.7700 |